시장 데이터를 불러오는 중
전체 종목
iShares Biotechnology ETF 과거 주가
iShares Biotechnology ETF · IBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Biotechnology ETF · IBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩275,308 | ₩281,947 | ₩264,016 | ₩276,918 | +0.58% | 1154만 |
| 2026.09.28–2026.10.02 | ₩279,519 | ₩285,138 | ₩273,766 | ₩275,308 | -1.51% | 800.9만 |
| 2026.09.21–2026.09.25 | ₩275,872 | ₩284,079 | ₩273,900 | ₩281,316 | +1.97% | 795.1만 |
| 2026.09.14–2026.09.18 | ₩273,176 | ₩278,299 | ₩268,911 | ₩274,329 | +0.42% | 701.4만 |
| 2026.09.08–2026.09.11 | ₩280,337 | ₩280,833 | ₩270,789 | ₩272,143 | -2.92% | 709.9만 |
| 2026.08.31–2026.09.04 | ₩277,923 | ₩288,746 | ₩276,274 | ₩284,200 | +2.26% | 674.8만 |
| 2026.08.24–2026.08.28 | ₩285,246 | ₩291,173 | ₩279,667 | ₩280,217 | -1.76% | 679.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩291,093 |
| ₩265,518 |
| ₩286,399 |
| +7.70% |
| 1050.8만 |
| 2026.08.10–2026.08.14 | ₩265,894 | ₩270,521 | ₩262,407 | ₩265,881 | -0.01% | 720.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩250,056 | ₩265,371 | ₩247,092 | ₩265,143 | +6.03% | 718.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩253,744 | ₩256,708 | ₩247,803 | ₩249,989 | -1.48% | 683.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩254,535 | ₩256,386 | ₩248,447 | ₩252,309 | -0.87% | 659만 |
|---|
| 2026.07.13–2026.07.17 | ₩256,372 | ₩256,654 | ₩250,566 | ₩254,481 | -0.74% | 768.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩262,447 | ₩266,940 | ₩255,635 | ₩257,566 | -1.86% | 1057.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩252,658 | ₩262,836 | ₩250,847 | ₩262,447 | +3.87% | 748.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩235,599 | ₩253,047 | ₩234,647 | ₩251,263 | +6.65% | 1031.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩229,511 | ₩236,806 | ₩228,331 | ₩232,863 | +1.46% | 414.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩226,949 | ₩231,040 | ₩222,457 | ₩228,867 | +0.85% | 788.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩229,162 | ₩231,254 | ₩219,091 | ₩225,890 | -1.43% | 730.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩227,647 | ₩231,884 | ₩226,064 | ₩230,905 | +1.43% | 448.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩222,591 | ₩229,229 | ₩217,361 | ₩226,359 | +1.69% | 933만 |
|---|
| 2026.05.11–2026.05.15 | ₩228,076 | ₩232,542 | ₩223,583 | ₩223,731 | -1.91% | 690.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩223,382 | ₩233,681 | ₩223,328 | ₩227,901 | +2.02% | 678.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩227,137 | ₩230,677 | ₩219,962 | ₩224,321 | -1.24% | 666.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩236,337 | ₩237,088 | ₩225,903 | ₩227,687 | -3.66% | 722.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩228,465 | ₩237,852 | ₩228,116 | ₩236,913 | +3.70% | 675.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩226,963 | ₩232,595 | ₩222,430 | ₩227,137 | +0.08% | 563.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩216,972 | ₩230,718 | ₩215,322 | ₩227,217 | +4.72% | 745.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩219,560 | ₩223,932 | ₩214,142 | ₩215,121 | -2.02% | 843.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩223,141 | ₩226,373 | ₩216,140 | ₩216,784 | -2.85% | 836.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩223,449 | ₩233,427 | ₩220,982 | ₩221,960 | -0.67% | 906.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩231,884 | ₩234,339 | ₩221,692 | ₩224,710 | -3.09% | 985.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩233,172 | ₩239,099 | ₩229,189 | ₩235,183 | +0.86% | 838.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩231,321 | ₩235,076 | ₩230,195 | ₩233,869 | +1.10% | 628.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩234,714 | ₩234,714 | ₩227,472 | ₩231,335 | -1.44% | 912.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩230,020 | ₩237,182 | ₩227,539 | ₩234,660 | +2.02% | 1356.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,816 | ₩239,354 | ₩230,020 | ₩231,241 | -1.10% | 667.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩224,763 | ₩239,703 | ₩222,363 | ₩235,130 | +4.61% | 838.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩230,704 | ₩232,568 | ₩226,802 | ₩227,928 | -1.20% | 822.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩225,970 | ₩240,910 | ₩221,397 | ₩231,187 | +2.31% | 1251.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩229,967 | ₩230,704 | ₩224,589 | ₩226,641 | -1.45% | 669.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩228,585 | ₩232,810 | ₩228,277 | ₩230,704 | +0.93% | 476.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩227,513 | ₩228,974 | ₩222,215 | ₩228,250 | +0.32% | 731.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩231,308 | ₩231,576 | ₩223,838 | ₩227,204 | -1.77% | 759.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩231,402 | ₩231,750 | ₩226,359 | ₩229,538 | -0.81% | 945만 |
|---|
| 2025.11.24–2025.11.28 | ₩225,085 | ₩233,883 | ₩225,085 | ₩233,118 | +3.57% | 802.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩220,083 | ₩226,279 | ₩219,117 | ₩224,656 | +2.08% | 1722만 |
|---|
| 2025.11.10–2025.11.14 | ₩213,217 | ₩223,007 | ₩212,385 | ₩220,190 | +3.27% | 1548.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩213,203 | ₩213,539 | ₩207,356 | ₩211,514 | -0.79% | 1027.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩210,105 | ₩214,290 | ₩207,866 | ₩213,740 | +1.73% | 1033.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩207,906 | ₩210,803 | ₩205,519 | ₩208,080 | +0.08% | 874.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩201,000 | ₩209,690 | ₩199,940 | ₩206,780 | +2.88% | 1010.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩204,688 | ₩204,688 | ₩200,584 | ₩201,093 | -1.76% | 295.8만 |
|---|